^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
21-Feb-201848,749.0548,930.7048,431.9748,535.5948,535.5915,26,29,956
20-Feb-201848,913.1248,955.1648,492.1948,685.1948,685.1914,09,08,500
19-Feb-201848,886.9749,198.1448,820.5348,928.4848,928.481,66,29,600
16-Feb-201848,831.2549,378.2548,621.1248,882.7848,882.7813,17,91,700
15-Feb-201848,547.8548,984.2248,378.0248,808.3948,808.3919,09,85,100
14-Feb-201847,871.5948,560.2647,758.9648,400.7548,400.7515,19,98,500
13-Feb-201847,892.4747,995.8647,675.4847,926.7347,926.7313,28,44,000
12-Feb-201847,950.6348,234.7447,504.6047,830.4947,830.4913,61,57,700
09-Feb-201847,998.8048,139.8546,985.8147,799.0947,799.0918,18,47,500
08-Feb-201849,054.7549,054.7547,726.1347,862.1047,862.1025,30,48,900
07-Feb-201849,247.6449,504.9848,853.6948,976.4548,976.4518,56,14,500
06-Feb-201850,388.0050,513.3148,681.9649,304.9449,304.9437,91,23,800
02-Feb-201850,388.0050,513.3149,900.4750,395.8350,395.8313,71,53,500
01-Feb-201850,425.8450,926.9650,420.7650,591.1550,591.1517,30,45,000
31-Jan-201850,385.9550,566.6650,127.0150,456.1750,456.1719,38,69,800
30-Jan-201850,461.5450,556.4149,928.6250,382.8650,382.8613,11,91,800
29-Jan-201851,081.4751,121.2350,520.2850,636.3250,636.3215,30,99,700
26-Jan-201850,772.3751,107.5150,340.1351,065.4951,065.4920,16,63,100
25-Jan-201850,821.8351,100.0350,625.5650,777.9050,777.9021,11,70,500
24-Jan-201850,178.1850,879.6150,145.4150,746.9350,746.9320,30,81,600
23-Jan-201850,030.5650,306.8849,884.9150,260.2550,260.2516,40,40,100
22-Jan-201849,711.5150,034.5049,709.2049,974.4849,974.4815,58,81,700
19-Jan-201849,883.6449,987.7349,660.0149,695.5649,695.5616,51,77,900
18-Jan-201849,681.1849,958.3349,620.1649,911.9749,911.9712,80,52,800
17-Jan-201849,499.2349,804.9649,450.8549,732.3049,732.3016,43,55,000
16-Jan-201849,292.3849,612.2249,290.1249,491.7249,491.7215,60,09,100
15-Jan-201849,183.5949,455.3149,121.8549,387.2849,387.282,68,71,200
12-Jan-201848,764.9149,429.0348,521.6149,135.9149,135.9117,01,41,300
11-Jan-201848,840.1649,026.0548,408.7548,799.3948,799.3919,75,94,600
10-Jan-201849,666.2349,741.0248,722.2748,785.2548,785.2517,35,20,200
09-Jan-201850,002.0350,162.7549,543.2149,701.3749,701.3720,30,50,800
08-Jan-201849,916.5750,233.6249,891.0749,995.5749,995.5714,59,68,200
05-Jan-201849,929.5250,079.0349,712.5449,887.7449,887.7415,14,67,900
04-Jan-201849,800.3650,128.4749,704.2549,744.6249,744.6217,72,59,000
03-Jan-201850,093.3150,093.3149,735.9149,782.2349,782.2314,09,12,700
02-Jan-201849,376.2650,083.0249,328.6050,033.9550,033.9510,33,87,800
29-Dec-201748,880.3949,388.9848,874.1649,354.4249,354.428,59,09,000
28-Dec-201748,659.4348,999.5048,640.1148,861.9448,861.946,52,58,400
27-Dec-201748,470.8748,810.8748,425.7148,652.5648,652.566,65,01,800
26-Dec-201748,473.3148,801.2848,198.1748,451.3348,451.336,78,64,400
22-Dec-201748,429.9748,590.5748,232.8448,387.9348,387.9310,03,87,900
21-Dec-201748,418.0948,767.2448,402.3248,503.3148,503.3112,85,19,800
20-Dec-201748,449.2448,536.7348,191.2848,390.3948,390.3918,10,91,900
19-Dec-201748,636.5248,792.2448,368.9048,403.0348,403.0322,74,30,800
18-Dec-201748,082.8248,733.5848,071.0248,634.5448,634.5425,14,41,800
15-Dec-201748,244.5048,360.4247,930.8148,081.5548,081.5546,59,40,300
14-Dec-201748,297.3048,537.0248,091.4048,222.3848,222.3829,13,90,000
13-Dec-201747,407.7348,316.9747,407.7348,276.7248,276.7246,11,26,800
11-Dec-201747,407.7347,843.5547,407.7347,699.0447,699.0413,66,80,600
08-Dec-201747,012.0347,632.9647,012.0347,572.8647,572.8617,40,13,700
07-Dec-201747,016.2847,276.8746,949.8046,987.0146,987.0119,44,77,400
06-Dec-201747,465.4147,465.4146,933.2946,973.3046,973.3019,04,66,400
05-Dec-201747,228.1047,525.6447,014.1147,462.7947,462.7912,85,82,500
04-Dec-201747,289.4747,514.9146,993.7547,161.3247,161.3214,41,22,800
01-Dec-201747,098.3647,401.5146,936.6047,265.3147,265.3118,14,59,100
30-Nov-201747,618.3347,639.8847,003.0747,092.4447,092.4436,14,97,100
29-Nov-201747,298.3147,681.8946,960.8947,622.9347,622.9320,86,86,500
28-Nov-201747,312.3147,494.2047,108.7747,229.1647,229.1619,16,36,500
27-Nov-201747,874.7047,887.1247,221.4747,275.3247,275.3216,61,42,700
24-Nov-201748,199.8248,210.9647,662.3447,941.8847,941.886,35,62,100
23-Nov-201748,208.9248,246.9448,036.3948,136.2448,136.242,31,36,100
22-Nov-201748,263.1348,453.1947,933.1948,196.8948,196.8917,42,91,000
21-Nov-201747,780.3648,258.8347,597.7748,185.7148,185.7133,53,34,400
17-Nov-201747,780.3648,107.7247,597.7747,857.1447,857.1414,57,68,900
16-Nov-201747,736.5948,025.8647,711.5247,747.6947,747.6914,07,25,300
15-Nov-201747,853.8347,958.1247,471.1347,690.8047,690.8016,71,90,500
14-Nov-201747,999.6148,044.6047,659.1447,873.6547,873.6515,75,46,600
13-Nov-201748,013.1048,103.0847,662.3848,002.4348,002.4323,64,23,700
10-Nov-201748,659.3348,717.3647,972.7948,028.3048,028.3020,19,37,200
09-Nov-201748,731.8848,927.4548,633.7748,713.5148,713.5117,80,80,300
08-Nov-201749,001.9449,058.8448,806.5648,835.6948,835.6911,91,82,000
07-Nov-201748,946.1349,276.4748,879.4949,004.5249,004.5220,26,35,000
06-Nov-201748,623.4149,061.4348,281.1248,967.0148,967.0121,84,78,100
03-Nov-201748,334.8748,584.2247,824.9748,534.8448,534.8422,27,76,400
01-Nov-201748,700.1648,829.8348,261.0848,334.4548,334.4519,30,82,500
31-Oct-201748,929.2648,958.8448,579.6848,625.5348,625.5316,43,08,100
30-Oct-201749,250.7949,252.5548,779.0448,855.2748,855.2711,99,03,600
27-Oct-201749,011.6449,327.3248,829.7449,209.5849,209.5820,81,65,100
26-Oct-201749,004.3049,388.7648,954.3048,986.8448,986.8422,94,42,800
25-Oct-201750,166.4750,166.4748,804.0348,876.4648,876.4627,86,08,900
24-Oct-201749,612.8550,194.7449,612.8550,157.2250,157.2218,62,09,300
23-Oct-201750,033.5550,109.7149,509.5649,548.1349,548.1314,47,63,200
20-Oct-201750,207.8750,582.6249,896.6349,988.7149,988.7123,36,90,000
19-Oct-201749,914.1550,057.0149,760.7650,000.2550,000.2515,78,06,100
18-Oct-201750,112.5050,135.8249,887.1849,938.9849,938.9819,45,01,600
17-Oct-201749,760.7950,208.4249,544.8950,140.5250,140.5230,18,73,400
16-Oct-201750,029.8250,230.0449,673.2249,721.0149,721.0119,83,65,500
13-Oct-201750,040.4050,224.9849,914.9649,981.9449,981.9421,23,77,900
12-Oct-201750,148.6250,306.0849,858.2649,962.7949,962.7921,69,97,100
11-Oct-201750,011.5050,257.6549,904.8850,139.6850,139.6820,79,12,300
10-Oct-201750,141.1250,230.4449,888.4049,982.9449,982.9417,54,13,500
09-Oct-201750,584.2750,584.2749,980.5150,071.9450,071.9413,27,73,400
06-Oct-201750,513.1750,616.6550,257.5550,302.9650,302.9612,95,24,300
05-Oct-201750,631.3650,909.4850,425.0950,480.9250,480.9214,41,14,000
04-Oct-201750,653.5350,750.3050,511.0450,565.2950,565.2911,48,75,900
03-Oct-201750,593.5450,741.4950,453.7650,615.2950,615.2912,30,88,100
02-Oct-201750,499.1750,629.1650,350.8750,501.1650,501.1612,37,20,100
29-Sep-201750,064.8250,605.6050,064.8250,346.0650,346.0614,96,03,900
28-Sep-201750,063.8350,228.1349,920.2150,137.0050,137.0015,53,95,900
27-Sep-201750,336.3250,549.7949,778.8050,169.1350,169.1316,78,06,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...